Identifier on Kucoin: BSW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.0606 USDT |
49,308.7895 BSW |
0.0597 USDT |
0.0594 USDT |
0.0616 USDT |
0.0608 USDT |
| 2024-07-10 |
0.0594 USDT |
4,674.6457 BSW |
0.0587 USDT |
0.0585 USDT |
0.0598 USDT |
0.0594 USDT |
| 2024-07-09 |
0.0583 USDT |
22,141.2827 BSW |
0.0574 USDT |
0.0571 USDT |
0.0587 USDT |
0.0587 USDT |
| 2024-07-08 |
0.0566 USDT |
103,029.2148 BSW |
0.0557 USDT |
0.0535 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-07-07 |
0.0562 USDT |
60,368.7270 BSW |
0.0568 USDT |
0.0553 USDT |
0.0572 USDT |
0.0553 USDT |
| 2024-07-06 |
0.0539 USDT |
31,106.9008 BSW |
0.0538 USDT |
0.0530 USDT |
0.0568 USDT |
0.0567 USDT |
| 2024-07-05 |
0.0520 USDT |
155,308.1364 BSW |
0.0559 USDT |
0.0478 USDT |
0.0559 USDT |
0.0539 USDT |
| 2024-07-04 |
0.0593 USDT |
44,664.2260 BSW |
0.0622 USDT |
0.0573 USDT |
0.0622 USDT |
0.0579 USDT |
| 2024-07-03 |
0.0628 USDT |
43,141.5291 BSW |
0.0641 USDT |
0.0614 USDT |
0.0641 USDT |
0.0615 USDT |
| 2024-07-02 |
0.0641 USDT |
108,473.2691 BSW |
0.0656 USDT |
0.0630 USDT |
0.0656 USDT |
0.0640 USDT |
| 2024-07-01 |
0.0661 USDT |
81,561.4172 BSW |
0.0658 USDT |
0.0654 USDT |
0.0671 USDT |
0.0665 USDT |
| 2024-06-30 |
0.0666 USDT |
232,783.0027 BSW |
0.0629 USDT |
0.0618 USDT |
0.0701 USDT |
0.0655 USDT |
| 2024-06-29 |
0.0634 USDT |
7,869.0311 BSW |
0.0645 USDT |
0.0629 USDT |
0.0645 USDT |
0.0629 USDT |
| 2024-06-28 |
0.0654 USDT |
54,900.1129 BSW |
0.0653 USDT |
0.0646 USDT |
0.0664 USDT |
0.0646 USDT |
| 2024-06-27 |
0.0644 USDT |
6,635.1537 BSW |
0.0633 USDT |
0.0625 USDT |
0.0657 USDT |
0.0657 USDT |
| 2024-06-26 |
0.0632 USDT |
23,507.0093 BSW |
0.0646 USDT |
0.0623 USDT |
0.0648 USDT |
0.0632 USDT |
| 2024-06-25 |
0.0638 USDT |
14,169.7122 BSW |
0.0629 USDT |
0.0629 USDT |
0.0648 USDT |
0.0643 USDT |
| 2024-06-24 |
0.0606 USDT |
60,706.5069 BSW |
0.0616 USDT |
0.0591 USDT |
0.0631 USDT |
0.0613 USDT |
| 2024-06-23 |
0.0648 USDT |
29,802.9404 BSW |
0.0645 USDT |
0.0612 USDT |
0.0677 USDT |
0.0612 USDT |
| 2024-06-22 |
0.0637 USDT |
32,933.3175 BSW |
0.0643 USDT |
0.0628 USDT |
0.0643 USDT |
0.0633 USDT |
| 2024-06-21 |
0.0653 USDT |
48,314.1532 BSW |
0.0664 USDT |
0.0640 USDT |
0.0677 USDT |
0.0645 USDT |
| 2024-06-20 |
0.0675 USDT |
54,928.2898 BSW |
0.0656 USDT |
0.0655 USDT |
0.0692 USDT |
0.0667 USDT |
| 2024-06-19 |
0.0668 USDT |
106,827.6606 BSW |
0.0650 USDT |
0.0644 USDT |
0.0707 USDT |
0.0658 USDT |
| 2024-06-18 |
0.0636 USDT |
56,666.2709 BSW |
0.0685 USDT |
0.0613 USDT |
0.0685 USDT |
0.0635 USDT |
| 2024-06-17 |
0.0700 USDT |
35,736.7488 BSW |
0.0744 USDT |
0.0675 USDT |
0.0744 USDT |
0.0687 USDT |
| 2024-06-16 |
0.0734 USDT |
26,920.3102 BSW |
0.0742 USDT |
0.0729 USDT |
0.0751 USDT |
0.0744 USDT |
| 2024-06-15 |
0.0745 USDT |
7,720.4616 BSW |
0.0726 USDT |
0.0724 USDT |
0.0753 USDT |
0.0740 USDT |
| 2024-06-14 |
0.0739 USDT |
65,535.8909 BSW |
0.0738 USDT |
0.0711 USDT |
0.0761 USDT |
0.0724 USDT |
| 2024-06-13 |
0.0745 USDT |
40,898.4149 BSW |
0.0782 USDT |
0.0729 USDT |
0.0784 USDT |
0.0739 USDT |
| 2024-06-12 |
0.0797 USDT |
43,146.6687 BSW |
0.0774 USDT |
0.0765 USDT |
0.0829 USDT |
0.0784 USDT |
| 2024-06-11 |
0.0776 USDT |
71,254.2738 BSW |
0.0807 USDT |
0.0755 USDT |
0.0813 USDT |
0.0780 USDT |
| 2024-06-10 |
0.0829 USDT |
62,398.7335 BSW |
0.0847 USDT |
0.0807 USDT |
0.0848 USDT |
0.0809 USDT |
| 2024-06-09 |
0.0844 USDT |
8,497.5157 BSW |
0.0836 USDT |
0.0828 USDT |
0.0852 USDT |
0.0849 USDT |
| 2024-06-08 |
0.0875 USDT |
74,158.5261 BSW |
0.0880 USDT |
0.0841 USDT |
0.0891 USDT |
0.0841 USDT |
| 2024-06-07 |
0.0916 USDT |
82,928.4944 BSW |
0.0950 USDT |
0.0856 USDT |
0.0955 USDT |
0.0881 USDT |
| 2024-06-06 |
0.0955 USDT |
148,498.9694 BSW |
0.0963 USDT |
0.0940 USDT |
0.0997 USDT |
0.0945 USDT |
| 2024-06-05 |
0.0953 USDT |
205,442.0946 BSW |
0.0940 USDT |
0.0926 USDT |
0.0974 USDT |
0.0966 USDT |
| 2024-06-04 |
0.0927 USDT |
282,958.3767 BSW |
0.0894 USDT |
0.0891 USDT |
0.0976 USDT |
0.0936 USDT |
| 2024-06-03 |
0.0891 USDT |
165,194.4341 BSW |
0.0873 USDT |
0.0873 USDT |
0.0910 USDT |
0.0885 USDT |
| 2024-06-02 |
0.0876 USDT |
133,751.0399 BSW |
0.0891 USDT |
0.0858 USDT |
0.0913 USDT |
0.0872 USDT |
| 2024-06-01 |
0.0859 USDT |
53,189.9307 BSW |
0.0855 USDT |
0.0851 USDT |
0.0867 USDT |
0.0864 USDT |
| 2024-05-31 |
0.0853 USDT |
9,301.3138 BSW |
0.0850 USDT |
0.0846 USDT |
0.0860 USDT |
0.0860 USDT |
| 2024-05-30 |
0.0851 USDT |
29,667.4848 BSW |
0.0861 USDT |
0.0835 USDT |
0.0866 USDT |
0.0858 USDT |
| 2024-05-29 |
0.0880 USDT |
104,816.0519 BSW |
0.0879 USDT |
0.0835 USDT |
0.0895 USDT |
0.0867 USDT |
| 2024-05-28 |
0.0870 USDT |
148,669.3142 BSW |
0.0889 USDT |
0.0859 USDT |
0.0889 USDT |
0.0873 USDT |
| 2024-05-27 |
0.0893 USDT |
105,788.0614 BSW |
0.0882 USDT |
0.0876 USDT |
0.0905 USDT |
0.0891 USDT |
| 2024-05-26 |
0.0891 USDT |
157,671.2521 BSW |
0.0912 USDT |
0.0878 USDT |
0.0912 USDT |
0.0885 USDT |
| 2024-05-25 |
0.0905 USDT |
416,949.9464 BSW |
0.0900 USDT |
0.0880 USDT |
0.0943 USDT |
0.0904 USDT |
| 2024-05-24 |
0.0908 USDT |
1,691,647.6350 BSW |
0.0828 USDT |
0.0827 USDT |
0.1014 USDT |
0.0898 USDT |
| 2024-05-23 |
0.0836 USDT |
123,876.2225 BSW |
0.0849 USDT |
0.0815 USDT |
0.0859 USDT |
0.0833 USDT |